신풍 [002870] KOSPI
971 원
전일대비:
▼
10
(-1.02%)
시가
981
고가
997
저가
960
거래량
113,403
거래대금
110 백만
시가총액
339 억
52주 최고
1,471
52주 최저
664
📈 주가 차트 (최근 20일)
신풍
002870
120봉
💬 신풍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 971 | -10 | -1.02% | 981 | 997 | 960 | 113,403 |
| 2026-10-20 | 981 | -26 | -2.58% | 1,005 | 1,007 | 977 | 57,185 |
| 2026-10-19 | 1,007 | 16 | 1.61% | 987 | 1,007 | 973 | 27,354 |
| 2026-10-16 | 991 | 28 | 2.91% | 975 | 1,035 | 970 | 81,525 |
| 2026-10-15 | 963 | -100 | -9.41% | 1,066 | 1,066 | 963 | 335,629 |
| 2026-10-14 | 1,063 | -66 | -5.85% | 1,118 | 1,142 | 1,061 | 167,976 |
| 2026-10-13 | 1,129 | 0 | 0.00% | 1,123 | 1,141 | 1,065 | 65,694 |
| 2026-10-12 | 1,129 | -28 | -2.42% | 1,212 | 1,222 | 1,124 | 65,731 |
| 2026-10-08 | 1,157 | -7 | -0.60% | 1,164 | 1,177 | 1,151 | 32,222 |
| 2026-10-07 | 1,164 | 46 | 4.11% | 1,142 | 1,200 | 1,104 | 143,463 |
| 2026-10-06 | 1,118 | -98 | -8.06% | 1,217 | 1,234 | 1,109 | 352,165 |
| 2026-10-02 | 1,216 | 80 | 7.04% | 1,125 | 1,230 | 1,111 | 248,722 |
| 2026-10-01 | 1,136 | 55 | 5.09% | 1,115 | 1,155 | 1,084 | 179,679 |
| 2026-09-30 | 1,081 | -34 | -3.05% | 1,104 | 1,104 | 1,068 | 50,557 |
| 2026-09-29 | 1,115 | 18 | 1.64% | 1,118 | 1,118 | 1,073 | 59,478 |
| 2026-09-28 | 1,097 | -22 | -1.97% | 1,190 | 1,190 | 1,056 | 216,852 |
| 2026-09-23 | 1,119 | -109 | -8.88% | 1,223 | 1,223 | 1,057 | 453,408 |
| 2026-09-22 | 1,228 | 8 | 0.66% | 1,243 | 1,300 | 1,169 | 376,879 |
| 2026-09-21 | 1,220 | -57 | -4.46% | 1,300 | 1,302 | 1,110 | 886,423 |
| 2026-09-18 | 1,277 | 109 | 9.33% | 1,185 | 1,294 | 1,169 | 494,104 |